Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.97 | 14.46 | 13.34 | 13.52 | 1,685,941 | -0.83(-5.80%) |
Apr 27, 2006 | 14.60 | 14.61 | 13.86 | 14.35 | 2,023,608 | -0.53(-3.56%) |
Apr 26, 2006 | 14.11 | 15.23 | 14.05 | 14.88 | 3,748,325 | +0.95(+6.83%) |
Apr 25, 2006 | 13.64 | 14.65 | 13.58 | 13.93 | 3,736,174 | +0.59(+4.44%) |
Apr 24, 2006 | 12.01 | 13.34 | 12.01 | 13.33 | 1,993,492 | +1.24(+10.28%) |
Apr 21, 2006 | 12.00 | 12.24 | 11.85 | 12.09 | 516,962 | +0.20(+1.69%) |
Apr 20, 2006 | 11.96 | 12.14 | 11.62 | 11.89 | 656,523 | -0.13(-1.09%) |
Apr 19, 2006 | 11.98 | 12.24 | 11.81 | 12.02 | 766,312 | +0.13(+1.12%) |
Apr 18, 2006 | 11.96 | 12.07 | 11.44 | 11.89 | 1,192,417 | +0.07(+0.57%) |
Apr 17, 2006 | 11.39 | 11.90 | 11.33 | 11.82 | 1,108,913 | +0.60(+5.36%) |
Apr 13, 2006 | 11.35 | 11.49 | 10.89 | 11.22 | 867,615 | -0.08(-0.73%) |
Apr 12, 2006 | 10.73 | 11.39 | 9.969 | 11.30 | 2,425,091 | +0.57(+5.35%) |
Apr 11, 2006 | 11.14 | 11.45 | 10.59 | 10.73 | 1,164,327 | -0.41(-3.66%) |
Apr 10, 2006 | 11.64 | 12.06 | 11.06 | 11.14 | 2,264,206 | -0.37(-3.23%) |
Apr 07, 2006 | 11.15 | 11.51 | 11.15 | 11.51 | 961,380 | +0.42(+3.76%) |
Apr 06, 2006 | 11.37 | 11.51 | 10.97 | 11.09 | 1,126,476 | -0.33(-2.87%) |
Apr 05, 2006 | 10.46 | 11.43 | 10.39 | 11.42 | 1,575,371 | +1.05(+10.09%) |
Apr 04, 2006 | 10.20 | 10.47 | 10.07 | 10.37 | 474,317 | +0.28(+2.81%) |
Apr 03, 2006 | 10.22 | 10.45 | 10.00 | 10.09 | 742,668 | -0.03(-0.29%) |
Mar 31, 2006 | 10.35 | 10.35 | 9.886 | 10.12 | 819,407 | -0.22(-2.14%) |
Mar 30, 2006 | 10.08 | 10.56 | 10.02 | 10.34 | 1,869,998 | +0.35(+3.46%) |
Mar 29, 2006 | 9.351 | 10.07 | 9.312 | 9.994 | 844,400 | +0.69(+7.47%) |
Mar 28, 2006 | 9.118 | 9.363 | 9.075 | 9.299 | 1,487,115 | +0.45(+5.12%) |
Mar 27, 2006 | 8.810 | 8.892 | 8.765 | 8.846 | 377,691 | +0.01(+0.15%) |
Mar 24, 2006 | 8.536 | 8.990 | 8.439 | 8.834 | 175,057 | +0.32(+3.78%) |
Mar 23, 2006 | 8.580 | 8.665 | 8.461 | 8.511 | 127,962 | -0.13(-1.47%) |
Mar 22, 2006 | 8.395 | 8.647 | 8.329 | 8.638 | 84,277 | +0.19(+2.28%) |
Mar 21, 2006 | 8.495 | 8.659 | 8.435 | 8.446 | 173,148 | -0.13(-1.55%) |
Mar 20, 2006 | 8.257 | 8.579 | 8.257 | 8.579 | 267,079 | +0.33(+3.95%) |
Mar 17, 2006 | 8.139 | 8.266 | 8.103 | 8.253 | 329,467 | +0.15(+1.80%) |
Mar 16, 2006 | 7.967 | 8.107 | 7.746 | 8.107 | 94,603 | +0.16(+2.07%) |
Mar 15, 2006 | 7.829 | 8.006 | 7.827 | 7.942 | 119,365 | +0.11(+1.45%) |
Mar 14, 2006 | 7.704 | 7.829 | 7.670 | 7.829 | 190,974 | +0.11(+1.41%) |
Mar 13, 2006 | 7.658 | 7.723 | 7.620 | 7.720 | 146,542 | +0.09(+1.17%) |
Mar 10, 2006 | 7.354 | 7.644 | 7.354 | 7.631 | 130,104 | +0.09(+1.17%) |
Mar 09, 2006 | 7.138 | 7.663 | 7.138 | 7.543 | 293,271 | +0.46(+6.54%) |
Mar 08, 2006 | 7.060 | 7.178 | 6.997 | 7.080 | 111,617 | +0.02(+0.29%) |
Mar 07, 2006 | 7.139 | 7.172 | 6.984 | 7.059 | 131,624 | -0.19(-2.61%) |
Mar 06, 2006 | 7.256 | 7.385 | 7.195 | 7.248 | 104,597 | -0.08(-1.02%) |
Mar 03, 2006 | 7.470 | 7.519 | 7.249 | 7.323 | 82,677 | -0.24(-3.14%) |
Mar 02, 2006 | 7.706 | 7.759 | 7.452 | 7.560 | 78,397 | -0.14(-1.87%) |
Mar 01, 2006 | 7.175 | 7.708 | 7.064 | 7.704 | 262,107 | +0.43(+5.90%) |
Feb 28, 2006 | 7.499 | 7.501 | 7.207 | 7.275 | 85,619 | -0.22(-2.98%) |
Feb 27, 2006 | 7.563 | 7.566 | 7.469 | 7.499 | 108,443 | -0.03(-0.38%) |
Feb 24, 2006 | 7.433 | 7.527 | 7.316 | 7.527 | 79,286 | +0.10(+1.38%) |
Feb 23, 2006 | 7.517 | 7.592 | 7.178 | 7.425 | 117,134 | -0.09(-1.22%) |
Feb 22, 2006 | 7.708 | 7.792 | 7.435 | 7.517 | 214,181 | -0.28(-3.54%) |
Feb 21, 2006 | 7.664 | 7.796 | 7.624 | 7.792 | 201,802 | +0.13(+1.69%) |
Feb 17, 2006 | 7.668 | 7.668 | 7.499 | 7.663 | 90,061 | +0.03(+0.44%) |
Feb 16, 2006 | 7.301 | 7.654 | 7.200 | 7.629 | 122,937 | +0.27(+3.65%) |
Feb 15, 2006 | 7.186 | 7.443 | 7.166 | 7.360 | 299,015 | +0.12(+1.62%) |
Feb 14, 2006 | 7.164 | 7.325 | 7.164 | 7.243 | 136,398 | +0.07(+1.03%) |
Feb 13, 2006 | 7.073 | 7.358 | 7.073 | 7.169 | 254,704 | +0.08(+1.15%) |
Feb 10, 2006 | 7.009 | 7.173 | 6.727 | 7.088 | 250,447 | -0.04(-0.51%) |
Feb 09, 2006 | 7.113 | 7.316 | 7.032 | 7.124 | 261,535 | -0.02(-0.31%) |
Feb 08, 2006 | 6.772 | 7.231 | 6.709 | 7.146 | 260,271 | +0.32(+4.72%) |
Feb 07, 2006 | 6.780 | 6.868 | 6.644 | 6.824 | 161,979 | +0.02(+0.27%) |
Feb 06, 2006 | 6.614 | 6.853 | 6.614 | 6.806 | 85,483 | +0.24(+3.64%) |
Feb 03, 2006 | 6.467 | 6.721 | 6.407 | 6.566 | 108,698 | +0.05(+0.69%) |
Feb 02, 2006 | 6.782 | 6.853 | 6.467 | 6.521 | 266,750 | -0.25(-3.65%) |